{"timestamp": "2026-11-09 23:39:48", "data": {"options": [{"option": "MMS261120C00030000", "bid": 33.7, "bid_size": 9.0, "ask": 37.5, "ask_size": 9.0, "iv": 2.1525, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0025, "theo": 35.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "MMS261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 3.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MMS261120C00035000", "bid": 28.6, "bid_size": 17.0, "ask": 32.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 30.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "MMS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 2.3021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MMS261120C00040000", "bid": 24.0, "bid_size": 15.0, "ask": 26.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0033, "theo": 25.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "MMS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 2.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MMS261120C00045000", "bid": 18.7, "bid_size": 15.0, "ask": 21.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0037, "theo": 20.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "MMS261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 1.98, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0011, "vega": 0.0012, "theta": -0.0036, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MMS261120C00050000", "bid": 13.7, "bid_size": 15.0, "ask": 17.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0021, "vega": 0.0014, "theta": -0.0026, "rho": 0.0044, "theo": 15.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "MMS261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 15.0, "iv": 1.4827, "open_interest": 5.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0042, "vega": 0.0039, "theta": -0.0111, "rho": -0.0003, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-09T13:56:37", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MMS261120C00055000", "bid": 9.2, "bid_size": 7.0, "ask": 11.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0134, "vega": 0.0083, "theta": -0.0267, "rho": 0.0077, "theo": 10.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-10-30T12:54:21", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "MMS261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 6.0, "iv": 0.698, "open_interest": 49.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0146, "vega": 0.0118, "theta": -0.0313, "rho": -0.0011, "theo": 0.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T15:25:58", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MMS261120C00060000", "bid": 5.4, "bid_size": 15.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.7666, "open_interest": 3.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0437, "vega": 0.0277, "theta": -0.0769, "rho": 0.0133, "theo": 6.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.46, "last_trade_time": "2026-11-05T11:49:27", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MMS261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.9428, "open_interest": 2.0, "volume": 0.0, "delta": -0.1729, "gamma": 0.0413, "vega": 0.0291, "theta": -0.0722, "rho": -0.0036, "theo": 0.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-10-27T11:35:04", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MMS261120C00065000", "bid": 1.05, "bid_size": 40.0, "ask": 5.1, "ask_size": 73.0, "iv": 0.6359, "open_interest": 16.0, "volume": 0.0, "delta": 0.5474, "gamma": 0.0706, "vega": 0.0449, "theta": -0.1047, "rho": 0.0115, "theo": 2.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T12:04:24", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "MMS261120P00065000", "bid": 1.5, "bid_size": 17.0, "ask": 4.9, "ask_size": 68.0, "iv": 0.7491, "open_interest": 54.0, "volume": 0.0, "delta": -0.4596, "gamma": 0.0707, "vega": 0.0449, "theta": -0.1052, "rho": -0.0087, "theo": 2.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-05T10:34:10", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "MMS261120C00070000", "bid": 0.4, "bid_size": 28.0, "ask": 1.4, "ask_size": 48.0, "iv": 0.5486, "open_interest": 9.0, "volume": 5.0, "delta": 0.2256, "gamma": 0.0542, "vega": 0.0341, "theta": -0.0755, "rho": 0.005, "theo": 0.6834, "change": -0.8, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T10:15:02", "percent_change": -36.3636, "prev_day_close": 2.20000004768372}, {"option": "MMS261120P00070000", "bid": 4.3, "bid_size": 65.0, "ask": 7.5, "ask_size": 48.0, "iv": 0.6459, "open_interest": 4.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.0544, "vega": 0.0335, "theta": -0.0753, "rho": -0.013, "theo": 5.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T13:42:45", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "MMS261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 44.0, "iv": 0.9089, "open_interest": 1.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0223, "vega": 0.0147, "theta": -0.0318, "rho": 0.0015, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MMS261120P00075000", "bid": 8.5, "bid_size": 54.0, "ask": 11.0, "ask_size": 50.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0215, "vega": 0.0133, "theta": -0.0294, "rho": -0.0134, "theo": 9.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "MMS261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 1.1404, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0072, "vega": 0.0051, "theta": -0.011, "rho": 0.0004, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MMS261120P00080000", "bid": 13.4, "bid_size": 10.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0064, "vega": 0.004, "theta": -0.0078, "rho": -0.0136, "theo": 14.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "MMS261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 7.0, "iv": 1.4031, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0023, "vega": 0.0018, "theta": -0.0037, "rho": 0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MMS261120P00085000", "bid": 18.2, "bid_size": 12.0, "ask": 21.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0018, "vega": 0.0013, "theta": -0.0005, "rho": -0.0142, "theo": 19.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "MMS261218C00030000", "bid": 33.4, "bid_size": 1.0, "ask": 37.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0028, "theo": 35.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "MMS261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.9523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0007, "vega": 0.0033, "theta": -0.0039, "rho": -0.0004, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MMS261218C00035000", "bid": 28.4, "bid_size": 1.0, "ask": 32.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0013, "vega": 0.0024, "theta": -0.0025, "rho": 0.0092, "theo": 30.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "MMS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.8455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0014, "vega": 0.0059, "theta": -0.0063, "rho": -0.0008, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MMS261218C00040000", "bid": 23.4, "bid_size": 1.0, "ask": 27.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0032, "vega": 0.0088, "theta": -0.0091, "rho": 0.0283, "theo": 25.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "MMS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 1.0055, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0029, "vega": 0.0104, "theta": -0.01, "rho": -0.0015, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MMS261218C00045000", "bid": 18.8, "bid_size": 11.0, "ask": 21.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0056, "vega": 0.0178, "theta": -0.0134, "rho": 0.0468, "theo": 20.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "MMS261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 1.0675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0056, "vega": 0.0179, "theta": -0.0154, "rho": -0.0028, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MMS261218C00050000", "bid": 13.9, "bid_size": 9.0, "ask": 17.6, "ask_size": 12.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0106, "vega": 0.0299, "theta": -0.0215, "rho": 0.05, "theo": 16.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "MMS261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 9.0, "iv": 0.7483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0106, "vega": 0.0301, "theta": -0.0232, "rho": -0.0054, "theo": 0.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MMS261218C00055000", "bid": 9.5, "bid_size": 13.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.397, "open_interest": 2.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.019, "vega": 0.0478, "theta": -0.032, "rho": 0.0503, "theo": 11.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.61, "last_trade_time": "2026-10-23T14:34:18", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "MMS261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.6016, "open_interest": 1.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.0192, "vega": 0.0481, "theta": -0.0333, "rho": -0.0102, "theo": 0.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T14:52:34", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MMS261218C00060000", "bid": 6.0, "bid_size": 16.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.4606, "open_interest": 2.0, "volume": 0.0, "delta": 0.7413, "gamma": 0.0309, "vega": 0.0694, "theta": -0.0428, "rho": 0.0461, "theo": 7.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-11-05T12:04:04", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "MMS261218P00060000", "bid": 0.35, "bid_size": 6.0, "ask": 3.6, "ask_size": 23.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.262, "gamma": 0.0313, "vega": 0.0696, "theta": -0.0439, "rho": -0.0182, "theo": 1.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MMS261218C00065000", "bid": 2.8, "bid_size": 11.0, "ask": 5.9, "ask_size": 22.0, "iv": 0.4709, "open_interest": 3.0, "volume": 0.0, "delta": 0.5591, "gamma": 0.041, "vega": 0.0844, "theta": -0.0486, "rho": 0.0363, "theo": 4.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-11-02T12:30:45", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "MMS261218P00065000", "bid": 2.2, "bid_size": 8.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.4469, "gamma": 0.0416, "vega": 0.0844, "theta": -0.0494, "rho": -0.0296, "theo": 3.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MMS261218C00070000", "bid": 0.4, "bid_size": 36.0, "ask": 3.6, "ask_size": 27.0, "iv": 0.4271, "open_interest": 5.0, "volume": 0.0, "delta": 0.3552, "gamma": 0.0401, "vega": 0.0796, "theta": -0.0442, "rho": 0.0237, "theo": 2.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-11-06T14:48:30", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "MMS261218P00070000", "bid": 5.1, "bid_size": 15.0, "ask": 7.7, "ask_size": 23.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": -0.6557, "gamma": 0.0413, "vega": 0.0784, "theta": -0.045, "rho": -0.039, "theo": 6.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MMS261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 12.0, "iv": 0.3779, "open_interest": 1.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0297, "vega": 0.0598, "theta": -0.0332, "rho": 0.0134, "theo": 0.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MMS261218P00075000", "bid": 9.2, "bid_size": 18.0, "ask": 11.9, "ask_size": 19.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": -0.8179, "gamma": 0.0312, "vega": 0.0559, "theta": -0.034, "rho": -0.0396, "theo": 10.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "MMS261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 15.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0189, "vega": 0.0398, "theta": -0.0226, "rho": 0.0073, "theo": 0.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MMS261218P00080000", "bid": 13.6, "bid_size": 15.0, "ask": 16.3, "ask_size": 19.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0198, "vega": 0.0331, "theta": -0.0225, "rho": -0.0333, "theo": 14.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "MMS261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 11.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0115, "vega": 0.0256, "theta": -0.0151, "rho": 0.004, "theo": 0.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MMS261218P00085000", "bid": 17.7, "bid_size": 8.0, "ask": 21.9, "ask_size": 1.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0112, "vega": 0.0175, "theta": -0.0127, "rho": -0.0263, "theo": 19.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "MMS270115C00030000", "bid": 33.4, "bid_size": 1.0, "ask": 37.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0016, "vega": 0.0112, "theta": -0.0038, "rho": 0.054, "theo": 35.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "MMS270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 24.0, "iv": 0.9692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0015, "vega": 0.0113, "theta": -0.0077, "rho": -0.0022, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MMS270115C00035000", "bid": 28.4, "bid_size": 1.0, "ask": 32.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0026, "vega": 0.0172, "theta": -0.0069, "rho": 0.0628, "theo": 30.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-08-13T13:34:47", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "MMS270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 19.0, "iv": 1.3113, "open_interest": 3.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0026, "vega": 0.0172, "theta": -0.0105, "rho": -0.0035, "theo": 0.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-13T11:09:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MMS270115C00040000", "bid": 23.5, "bid_size": 12.0, "ask": 27.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0044, "vega": 0.0257, "theta": -0.011, "rho": 0.0699, "theo": 26.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-06-22T09:39:44", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "MMS270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 16.0, "iv": 1.0884, "open_interest": 1.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0044, "vega": 0.0258, "theta": -0.014, "rho": -0.0057, "theo": 0.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-08-20T15:40:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MMS270115C00045000", "bid": 18.5, "bid_size": 16.0, "ask": 22.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0072, "vega": 0.0376, "theta": -0.0159, "rho": 0.0757, "theo": 21.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-05-18T14:40:08", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "MMS270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.7513, "open_interest": 7.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0072, "vega": 0.0378, "theta": -0.0184, "rho": -0.0091, "theo": 0.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-10-27T10:17:19", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MMS270115C00050000", "bid": 14.5, "bid_size": 20.0, "ask": 17.3, "ask_size": 20.0, "iv": 0.3691, "open_interest": 3.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0115, "vega": 0.0539, "theta": -0.0216, "rho": 0.0791, "theo": 16.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-16T09:36:18", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "MMS270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 52.0, "iv": 0.7237, "open_interest": 14.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0116, "vega": 0.0541, "theta": -0.0236, "rho": -0.0145, "theo": 1.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-10-27T10:17:19", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MMS270115C00055000", "bid": 10.0, "bid_size": 42.0, "ask": 13.6, "ask_size": 75.0, "iv": 0.4387, "open_interest": 6.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0178, "vega": 0.0742, "theta": -0.0277, "rho": 0.0787, "theo": 12.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-08-24T10:43:14", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "MMS270115P00055000", "bid": 0.7, "bid_size": 52.0, "ask": 3.8, "ask_size": 34.0, "iv": 0.608, "open_interest": 7.0, "volume": 5.0, "delta": -0.1836, "gamma": 0.018, "vega": 0.0745, "theta": -0.0292, "rho": -0.023, "theo": 1.6357, "change": -1.085, "open": 0.42, "high": 1.04, "low": 0.42, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T14:23:58", "percent_change": -51.0588, "prev_day_close": 2.1249999050051}, {"option": "MMS270115C00060000", "bid": 5.8, "bid_size": 60.0, "ask": 9.6, "ask_size": 51.0, "iv": 0.3888, "open_interest": 12.0, "volume": 0.0, "delta": 0.7124, "gamma": 0.0255, "vega": 0.0956, "theta": -0.033, "rho": 0.0729, "theo": 8.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-19T13:09:06", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "MMS270115P00060000", "bid": 0.9, "bid_size": 64.0, "ask": 4.5, "ask_size": 23.0, "iv": 0.4764, "open_interest": 0.0, "volume": 1.0, "delta": -0.2912, "gamma": 0.0259, "vega": 0.096, "theta": -0.0342, "rho": -0.0354, "theo": 2.7016, "change": -0.125, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:53:28", "percent_change": -4.0, "prev_day_close": 3.12499994039536}, {"option": "MMS270115C00065000", "bid": 4.4, "bid_size": 1.0, "ask": 5.7, "ask_size": 71.0, "iv": 0.4101, "open_interest": 33.0, "volume": 1.0, "delta": 0.5668, "gamma": 0.0319, "vega": 0.1101, "theta": -0.0356, "rho": 0.0607, "theo": 5.323, "change": -0.75, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T11:01:55", "percent_change": -14.2857, "prev_day_close": 5.25}, {"option": "MMS270115P00065000", "bid": 3.7, "bid_size": 29.0, "ask": 6.1, "ask_size": 55.0, "iv": 0.4769, "open_interest": 7.0, "volume": 0.0, "delta": -0.4398, "gamma": 0.0326, "vega": 0.1102, "theta": -0.0365, "rho": -0.0508, "theo": 4.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-20T15:44:37", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MMS270115C00070000", "bid": 0.75, "bid_size": 58.0, "ask": 4.5, "ask_size": 43.0, "iv": 0.3792, "open_interest": 13.0, "volume": 0.0, "delta": 0.4048, "gamma": 0.0328, "vega": 0.1085, "theta": -0.0338, "rho": 0.0447, "theo": 3.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "MMS270115P00070000", "bid": 5.7, "bid_size": 62.0, "ask": 8.4, "ask_size": 70.0, "iv": 0.4029, "open_interest": 9.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.0339, "vega": 0.1072, "theta": -0.0345, "rho": -0.064, "theo": 7.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T13:42:45", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "MMS270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.4955, "open_interest": 8.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.0278, "vega": 0.0922, "theta": -0.0286, "rho": 0.0299, "theo": 1.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-02T12:30:45", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MMS270115P00075000", "bid": 9.7, "bid_size": 7.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.4054, "open_interest": 8.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0294, "vega": 0.0881, "theta": -0.0292, "rho": -0.0691, "theo": 10.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-06-22T15:25:47", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "MMS270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 9.0, "iv": 0.4778, "open_interest": 3.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.021, "vega": 0.0716, "theta": -0.0227, "rho": 0.0194, "theo": 1.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T11:03:27", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MMS270115P00080000", "bid": 13.4, "bid_size": 11.0, "ask": 16.9, "ask_size": 20.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0228, "vega": 0.0633, "theta": -0.0231, "rho": -0.0632, "theo": 15.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-05-18T14:41:36", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "MMS270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.015, "vega": 0.0538, "theta": -0.0176, "rho": 0.0126, "theo": 0.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MMS270115P00085000", "bid": 17.8, "bid_size": 14.0, "ask": 21.6, "ask_size": 11.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0165, "vega": 0.0426, "theta": -0.0173, "rho": -0.0527, "theo": 19.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "MMS270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.6438, "open_interest": 2.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0107, "vega": 0.0403, "theta": -0.0137, "rho": 0.0085, "theo": 0.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:43:27", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MMS270115P00090000", "bid": 22.7, "bid_size": 8.0, "ask": 26.9, "ask_size": 1.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0111, "vega": 0.0257, "theta": -0.0116, "rho": -0.0422, "theo": 24.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "MMS270416C00030000", "bid": 33.5, "bid_size": 9.0, "ask": 37.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0033, "vega": 0.0101, "theta": -0.0083, "rho": 0.0225, "theo": 35.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-09-15T14:00:20", "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "MMS270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 22.0, "iv": 0.947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.002, "vega": 0.0251, "theta": -0.0053, "rho": -0.0079, "theo": 0.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MMS270416C00035000", "bid": 29.0, "bid_size": 7.0, "ask": 32.5, "ask_size": 11.0, "iv": 0.5896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.004, "vega": 0.0341, "theta": -0.0026, "rho": 0.0951, "theo": 30.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "MMS270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.7893, "open_interest": 1.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0033, "vega": 0.0373, "theta": -0.0071, "rho": -0.0127, "theo": 0.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MMS270416C00040000", "bid": 24.0, "bid_size": 9.0, "ask": 27.7, "ask_size": 12.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0052, "vega": 0.0499, "theta": -0.0056, "rho": 0.1105, "theo": 26.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "MMS270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 11.0, "iv": 0.5554, "open_interest": 20.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0052, "vega": 0.0536, "theta": -0.0093, "rho": -0.0198, "theo": 0.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-05T13:15:48", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MMS270416C00045000", "bid": 19.7, "bid_size": 11.0, "ask": 22.9, "ask_size": 14.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0079, "vega": 0.0726, "theta": -0.0089, "rho": 0.1281, "theo": 21.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "MMS270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.4858, "open_interest": 11.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0079, "vega": 0.0747, "theta": -0.0119, "rho": -0.0302, "theo": 1.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-09-29T09:58:19", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MMS270416C00050000", "bid": 15.5, "bid_size": 15.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.4389, "open_interest": 9.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0116, "vega": 0.0976, "theta": -0.0124, "rho": 0.136, "theo": 17.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-08T14:59:09", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "MMS270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.501, "open_interest": 6.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.0116, "vega": 0.0999, "theta": -0.0146, "rho": -0.0453, "theo": 1.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.63, "last_trade_time": "2026-09-09T09:51:10", "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "MMS270416C00055000", "bid": 11.3, "bid_size": 17.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.016, "vega": 0.1258, "theta": -0.0156, "rho": 0.1432, "theo": 13.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "MMS270416P00055000", "bid": 0.4, "bid_size": 21.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.3917, "open_interest": 5.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.0161, "vega": 0.127, "theta": -0.0171, "rho": -0.0659, "theo": 2.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T11:07:03", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "MMS270416C00060000", "bid": 7.6, "bid_size": 12.0, "ask": 11.8, "ask_size": 20.0, "iv": 0.4008, "open_interest": 12.0, "volume": 0.0, "delta": 0.6811, "gamma": 0.0206, "vega": 0.151, "theta": -0.018, "rho": 0.1403, "theo": 9.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-22T10:40:27", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "MMS270416P00060000", "bid": 2.05, "bid_size": 18.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": -0.3174, "gamma": 0.0208, "vega": 0.1518, "theta": -0.019, "rho": -0.0923, "theo": 4.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "MMS270416C00065000", "bid": 4.8, "bid_size": 16.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": 0.5658, "gamma": 0.0242, "vega": 0.1667, "theta": -0.0191, "rho": 0.1262, "theo": 6.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MMS270416P00065000", "bid": 4.2, "bid_size": 10.0, "ask": 7.9, "ask_size": 13.0, "iv": 0.3787, "open_interest": 5.0, "volume": 0.0, "delta": -0.4342, "gamma": 0.0245, "vega": 0.167, "theta": -0.0195, "rho": -0.1233, "theo": 6.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-10-07T15:47:53", "percent_change": 0.0, "prev_day_close": 6.2000002861023}, {"option": "MMS270416C00070000", "bid": 2.4, "bid_size": 10.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.3646, "open_interest": 1.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.0254, "vega": 0.1677, "theta": -0.0186, "rho": 0.1038, "theo": 4.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "MMS270416P00070000", "bid": 6.7, "bid_size": 15.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.3619, "open_interest": 14.0, "volume": 0.0, "delta": -0.5605, "gamma": 0.0258, "vega": 0.1669, "theta": -0.0184, "rho": -0.1553, "theo": 8.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-10-07T15:47:53", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "MMS270416C00075000", "bid": 0.9, "bid_size": 16.0, "ask": 4.6, "ask_size": 16.0, "iv": 0.3467, "open_interest": 2.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.0238, "vega": 0.1535, "theta": -0.0166, "rho": 0.079, "theo": 2.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T15:54:58", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "MMS270416P00075000", "bid": 10.0, "bid_size": 14.0, "ask": 13.9, "ask_size": 12.0, "iv": 0.3461, "open_interest": 5.0, "volume": 0.0, "delta": -0.6797, "gamma": 0.0244, "vega": 0.151, "theta": -0.0157, "rho": -0.1806, "theo": 12.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-31T15:46:37", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MMS270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0202, "vega": 0.13, "theta": -0.0139, "rho": 0.057, "theo": 1.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MMS270416P00080000", "bid": 13.5, "bid_size": 13.0, "ask": 17.6, "ask_size": 11.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.0214, "vega": 0.1247, "theta": -0.0126, "rho": -0.1891, "theo": 15.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "MMS270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.4102, "open_interest": 1.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.0161, "vega": 0.1043, "theta": -0.0112, "rho": 0.0398, "theo": 1.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MMS270416P00085000", "bid": 18.9, "bid_size": 10.0, "ask": 21.7, "ask_size": 14.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0183, "vega": 0.0941, "theta": -0.0098, "rho": -0.172, "theo": 20.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "MMS270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": 0.1101, "gamma": 0.0123, "vega": 0.0812, "theta": -0.0088, "rho": 0.0277, "theo": 0.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MMS270416P00090000", "bid": 23.4, "bid_size": 15.0, "ask": 26.2, "ask_size": 16.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0154, "vega": 0.0632, "theta": -0.0077, "rho": -0.1312, "theo": 24.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "MMS270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 12.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0093, "vega": 0.0625, "theta": -0.0068, "rho": 0.0194, "theo": 0.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MMS270416P00095000", "bid": 27.6, "bid_size": 8.0, "ask": 31.9, "ask_size": 8.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0113, "vega": 0.0356, "theta": -0.0045, "rho": -0.073, "theo": 29.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}], "symbol": "MMS", "security_type": "stock", "exchange_id": 3, "current_price": 65.64, "price_change": 0.14, "price_change_percent": 0.2137, "bid": 51.25, "ask": 76.68, "bid_size": 200, "ask_size": 100, "open": 65.64, "high": 66.34, "low": 64.65, "close": 65.64, "prev_day_close": 65.5, "volume": 642501, "iv30": 45.91, "iv30_change": -2.327, "iv30_change_percent": -4.8241, "seqno": 10403090621, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "MMS"}